Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.176 9.261 9.130 9.145 81,969 -0.08(-0.83%)
Apr 29, 2021 9.353 9.353 9.145 9.222 108,351 -0.04(-0.42%)
Apr 28, 2021 9.276 9.292 9.230 9.261 65,926 -0.01(-0.08%)
Apr 27, 2021 9.299 9.307 9.230 9.268 100,553 +0.03(+0.33%)
Apr 26, 2021 9.199 9.276 9.199 9.238 132,238 +0.09(+1.01%)
Apr 23, 2021 9.030 9.191 9.007 9.145 126,007 +0.18(+1.97%)
Apr 22, 2021 9.045 9.161 8.968 8.968 150,592 -0.04(-0.43%)
Apr 21, 2021 8.776 9.007 8.753 9.007 100,075 +0.22(+2.54%)
Apr 20, 2021 8.930 8.945 8.729 8.783 168,974 -0.18(-1.98%)
Apr 19, 2021 9.045 9.099 8.899 8.960 112,519 -0.12(-1.27%)
Apr 16, 2021 9.130 9.130 9.007 9.076 106,521 +0.01(+0.08%)
Apr 15, 2021 9.145 9.230 9.045 9.068 123,856 +0.01(+0.08%)
Apr 14, 2021 9.107 9.168 9.061 9.061 295,724 -0.04(-0.42%)
Apr 13, 2021 9.037 9.099 8.999 9.099 128,796 +0.06(+0.68%)
Apr 12, 2021 9.091 9.091 8.960 9.037 90,521 -0.02(-0.25%)
Apr 09, 2021 9.091 9.091 9.007 9.061 156,924 +0.02(+0.17%)
Apr 08, 2021 8.922 9.099 8.922 9.045 164,655 +0.16(+1.82%)
Apr 07, 2021 9.022 9.037 8.860 8.883 170,661 -0.09(-1.03%)
Apr 06, 2021 8.945 9.014 8.945 8.976 87,838 +0.08(+0.87%)
Apr 05, 2021 8.937 8.991 8.891 8.899 155,995 +0.06(+0.70%)
Apr 01, 2021 8.768 8.868 8.768 8.837 203,560 +0.14(+1.59%)
Mar 31, 2021 8.637 8.737 8.637 8.699 369,389 +0.08(+0.89%)
Mar 30, 2021 8.499 8.629 8.472 8.622 141,280 +0.08(+0.99%)
Mar 29, 2021 8.668 8.768 8.475 8.537 115,151 -0.13(-1.51%)
Mar 26, 2021 8.676 8.699 8.522 8.668 176,150 +0.06(+0.72%)
Mar 25, 2021 8.460 8.606 8.275 8.606 193,729 +0.11(+1.27%)
Mar 24, 2021 8.799 8.860 8.475 8.499 168,528 -0.20(-2.30%)
Mar 23, 2021 9.007 9.030 8.668 8.699 117,256 -0.35(-3.83%)
Mar 22, 2021 9.114 9.184 9.030 9.045 60,271 -0.05(-0.59%)
Mar 19, 2021 9.045 9.161 8.968 9.099 123,798 +0.04(+0.42%)
Mar 18, 2021 9.261 9.291 9.045 9.061 135,390 -0.26(-2.81%)
Mar 17, 2021 9.184 9.322 9.107 9.322 71,126 +0.08(+0.92%)
Mar 16, 2021 9.338 9.361 9.207 9.238 285,668 -0.09(-0.99%)
Mar 15, 2021 9.276 9.330 9.245 9.330 280,997 +0.08(+0.92%)
Mar 12, 2021 9.199 9.265 9.153 9.245 158,093 +0.01(+0.08%)
Mar 11, 2021 9.122 9.238 9.091 9.238 177,776 +0.22(+2.48%)
Mar 10, 2021 8.930 9.126 8.868 9.014 278,096 +0.08(+0.86%)
Mar 09, 2021 8.763 8.953 8.740 8.937 208,343 +0.26(+2.97%)
Mar 08, 2021 8.778 8.846 8.656 8.679 207,868 -0.03(-0.35%)
Mar 05, 2021 8.732 8.755 8.337 8.710 268,920 +0.04(+0.44%)
Mar 04, 2021 8.953 8.998 8.520 8.672 162,691 -0.30(-3.30%)
Mar 03, 2021 9.082 9.135 8.937 8.968 256,795 -0.08(-0.92%)
Mar 02, 2021 9.211 9.241 9.013 9.051 368,147 -0.15(-1.65%)
Mar 01, 2021 9.059 9.211 9.036 9.203 175,535 +0.30(+3.41%)
Feb 26, 2021 8.960 9.021 8.737 8.899 170,807 -0.01(-0.09%)
Feb 25, 2021 9.158 9.192 8.899 8.907 232,656 -0.25(-2.74%)
Feb 24, 2021 9.006 9.180 8.983 9.158 251,536 +0.15(+1.69%)
Feb 23, 2021 9.066 9.112 8.687 9.006 431,182 -0.13(-1.41%)
Feb 22, 2021 9.150 9.233 9.127 9.135 109,884 -0.02(-0.17%)
Feb 19, 2021 9.028 9.226 9.028 9.150 180,421 +0.17(+1.86%)
Feb 18, 2021 9.036 9.082 8.942 8.983 194,133 -0.14(-1.58%)
Feb 17, 2021 9.211 9.211 8.998 9.127 151,072 -0.10(-1.07%)
Feb 16, 2021 9.218 9.309 9.173 9.226 196,983 +0.03(+0.33%)
Feb 12, 2021 9.188 9.226 9.101 9.196 208,472 +0.04(+0.41%)
Feb 11, 2021 9.203 9.264 9.036 9.158 185,511 +0.00(+0.00%)
Feb 10, 2021 9.256 9.325 9.110 9.158 251,302 -0.02(-0.17%)
Feb 09, 2021 9.097 9.226 9.089 9.173 223,297 +0.11(+1.26%)
Feb 08, 2021 8.884 9.089 8.884 9.059 208,151 +0.23(+2.58%)
Feb 05, 2021 8.717 8.839 8.717 8.831 182,397 +0.16(+1.84%)
Feb 04, 2021 8.558 8.687 8.558 8.672 165,148 +0.20(+2.33%)
Feb 03, 2021 8.497 8.596 8.436 8.474 559,187 +0.00(+0.00%)
Feb 02, 2021 8.391 8.482 8.368 8.474 151,280 +0.17(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.